Skip to main content

Steelcase Inc (NY: SCS )

13.01 +0.14 (+1.09%)
Streaming Delayed Price Updated: 11:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 5.717 5.784 5.703 5.730 654,957 -0.02(-0.35%)
Jul 30, 2012 5.844 5.884 5.670 5.750 659,923 -0.09(-1.60%)
Jul 27, 2012 5.583 5.884 5.576 5.844 1,119,322 +0.31(+5.56%)
Jul 26, 2012 5.409 5.543 5.309 5.536 994,040 +0.25(+4.68%)
Jul 25, 2012 5.302 5.356 5.102 5.289 1,393,415 +0.03(+0.51%)
Jul 24, 2012 5.516 5.536 5.262 5.262 1,496,859 -0.23(-4.14%)
Jul 23, 2012 5.663 5.663 5.456 5.489 841,101 -0.29(-4.98%)
Jul 20, 2012 5.890 5.911 5.723 5.777 604,759 -0.17(-2.92%)
Jul 19, 2012 5.957 5.977 5.817 5.951 549,476 +0.02(+0.34%)
Jul 18, 2012 5.804 5.937 5.777 5.931 648,927 +0.12(+2.07%)
Jul 17, 2012 5.870 5.884 5.697 5.810 595,462 -0.02(-0.34%)
Jul 16, 2012 6.011 6.011 5.817 5.830 565,581 -0.19(-3.11%)
Jul 13, 2012 5.977 6.111 5.957 6.018 521,084 +0.06(+1.01%)
Jul 12, 2012 6.018 6.024 5.904 5.957 484,667 -0.09(-1.55%)
Jul 11, 2012 6.011 6.084 5.984 6.051 648,059 +0.04(+0.67%)
Jul 10, 2012 6.145 6.165 5.984 6.011 518,192 -0.07(-1.10%)
Jul 09, 2012 6.084 6.111 5.864 6.078 652,624 +0.00(+0.00%)
Jul 06, 2012 6.131 6.205 6.064 6.078 696,446 -0.13(-2.15%)
Jul 05, 2012 6.231 6.258 6.158 6.211 864,557 -0.03(-0.54%)
Jul 03, 2012 6.131 6.245 6.098 6.245 589,291 +0.13(+2.08%)
Jul 02, 2012 6.091 6.178 6.051 6.118 1,162,641 +0.08(+1.33%)
Jun 29, 2012 5.890 6.064 5.837 6.038 1,925,937 +0.27(+4.63%)
Jun 28, 2012 5.570 5.777 5.536 5.770 1,625,579 +0.18(+3.23%)
Jun 27, 2012 5.497 5.643 5.477 5.590 1,667,089 +0.12(+2.18%)
Jun 26, 2012 5.629 5.676 5.471 5.471 1,465,245 -0.14(-2.48%)
Jun 25, 2012 5.735 5.808 5.609 5.609 1,281,031 -0.21(-3.64%)
Jun 22, 2012 5.815 5.861 5.742 5.821 1,374,197 +0.09(+1.62%)
Jun 21, 2012 5.768 5.927 5.729 5.729 1,937,608 +0.07(+1.17%)
Jun 20, 2012 5.649 5.702 5.517 5.662 935,568 +0.02(+0.35%)
Jun 19, 2012 5.510 5.676 5.497 5.643 683,063 +0.17(+3.14%)
Jun 18, 2012 5.523 5.557 5.451 5.471 474,769 -0.09(-1.66%)
Jun 15, 2012 5.451 5.583 5.451 5.563 832,737 +0.12(+2.19%)
Jun 14, 2012 5.398 5.471 5.332 5.444 836,565 +0.06(+1.11%)
Jun 13, 2012 5.616 5.629 5.358 5.385 616,222 -0.24(-4.35%)
Jun 12, 2012 5.643 5.722 5.517 5.629 684,521 -0.01(-0.23%)
Jun 11, 2012 5.867 5.881 5.643 5.643 584,444 -0.13(-2.18%)
Jun 08, 2012 5.629 5.781 5.610 5.768 1,256,948 +0.12(+2.11%)
Jun 07, 2012 5.762 5.887 5.636 5.649 1,181,147 -0.02(-0.35%)
Jun 06, 2012 5.643 5.722 5.603 5.669 897,465 +0.10(+1.78%)
Jun 05, 2012 5.504 5.656 5.470 5.570 922,658 +0.03(+0.48%)
Jun 04, 2012 5.636 5.715 5.490 5.543 1,293,654 -0.06(-1.06%)
Jun 01, 2012 5.775 5.775 5.590 5.603 1,074,719 -0.20(-3.42%)
May 31, 2012 5.689 5.801 5.616 5.801 1,329,428 +0.12(+2.10%)
May 30, 2012 5.715 5.768 5.643 5.682 727,700 -0.11(-1.83%)
May 29, 2012 5.735 5.861 5.702 5.788 663,164 +0.11(+1.86%)
May 25, 2012 5.550 5.695 5.550 5.682 815,502 +0.12(+2.14%)
May 24, 2012 5.517 5.563 5.351 5.563 650,061 +0.05(+0.84%)
May 23, 2012 5.358 5.537 5.325 5.517 465,319 +0.08(+1.46%)
May 22, 2012 5.471 5.586 5.398 5.437 691,893 -0.02(-0.36%)
May 21, 2012 5.391 5.484 5.279 5.457 707,878 +0.11(+1.98%)
May 18, 2012 5.265 5.464 5.265 5.351 1,136,718 +0.08(+1.51%)
May 17, 2012 5.444 5.477 5.272 5.272 891,846 -0.15(-2.69%)
May 16, 2012 5.510 5.550 5.418 5.418 617,601 -0.06(-1.09%)
May 15, 2012 5.464 5.550 5.418 5.477 828,853 +0.02(+0.36%)
May 14, 2012 5.477 5.557 5.418 5.457 845,168 -0.11(-1.90%)
May 11, 2012 5.418 5.669 5.418 5.563 992,021 +0.10(+1.82%)
May 10, 2012 5.504 5.596 5.451 5.464 876,648 +0.03(+0.49%)
May 09, 2012 5.398 5.504 5.358 5.437 1,204,562 -0.05(-0.96%)
May 08, 2012 5.484 5.550 5.437 5.490 964,442 -0.04(-0.72%)
May 07, 2012 5.490 5.613 5.437 5.530 800,208 +0.02(+0.36%)
May 04, 2012 5.649 5.656 5.510 5.510 1,097,873 -0.18(-3.14%)
May 03, 2012 5.689 5.755 5.616 5.689 830,698 -0.01(-0.23%)
May 02, 2012 5.636 5.748 5.550 5.702 796,328 -0.01(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.